日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/8/31 |
1,430 |
1,440 |
1,430 |
1,440 |
+0.49% |
13,800 |
2007/8/30 |
1,426 |
1,433 |
1,426 |
1,433 |
+0.00% |
1,900 |
2007/8/29 |
1,424 |
1,433 |
1,424 |
1,433 |
+0.00% |
4,800 |
2007/8/28 |
1,421 |
1,433 |
1,421 |
1,433 |
+0.56% |
10,700 |
2007/8/27 |
1,420 |
1,425 |
1,420 |
1,425 |
+0.00% |
6,000 |
2007/8/24 |
1,417 |
1,425 |
1,417 |
1,425 |
+0.64% |
5,000 |
2007/8/23 |
1,425 |
1,425 |
1,416 |
1,416 |
-0.70% |
1,700 |
2007/8/22 |
1,427 |
1,427 |
1,426 |
1,426 |
-0.07% |
5,800 |
2007/8/21 |
1,427 |
1,430 |
1,427 |
1,427 |
+0.07% |
2,000 |
2007/8/20 |
1,426 |
1,426 |
1,426 |
1,426 |
+0.07% |
3,700 |
2007/8/17 |
1,426 |
1,430 |
1,425 |
1,425 |
-0.07% |
5,600 |
2007/8/16 |
1,426 |
1,426 |
1,426 |
1,426 |
-0.28% |
500 |
2007/8/15 |
1,428 |
1,430 |
1,421 |
1,430 |
+0.00% |
7,900 |
2007/8/14 |
1,426 |
1,430 |
1,426 |
1,430 |
+0.00% |
3,200 |
2007/8/13 |
1,425 |
1,430 |
1,421 |
1,430 |
+0.35% |
5,300 |
2007/8/10 |
1,413 |
1,430 |
1,413 |
1,425 |
-0.14% |
9,200 |
2007/8/9 |
1,426 |
1,430 |
1,421 |
1,427 |
-0.21% |
9,400 |
2007/8/8 |
1,426 |
1,430 |
1,425 |
1,430 |
+0.00% |
6,600 |
2007/8/7 |
1,425 |
1,432 |
1,425 |
1,430 |
+0.00% |
8,000 |
2007/8/6 |
1,421 |
1,430 |
1,320 |
1,430 |
+0.70% |
17,100 |
2007/8/3 |
1,426 |
1,426 |
1,420 |
1,420 |
-0.42% |
9,600 |
2007/8/2 |
1,422 |
1,430 |
1,421 |
1,426 |
+0.00% |
9,500 |
2007/8/1 |
1,426 |
1,426 |
1,420 |
1,426 |
-0.28% |
6,200 |
2007/7/31 |
1,427 |
1,430 |
1,422 |
1,430 |
+0.28% |
16,200 |
2007/7/30 |
1,425 |
1,426 |
1,425 |
1,426 |
+0.07% |
2,000 |
2007/7/27 |
1,427 |
1,427 |
1,425 |
1,425 |
-0.14% |
1,400 |
2007/7/26 |
1,426 |
1,427 |
1,426 |
1,427 |
+0.14% |
300 |
2007/7/25 |
1,425 |
1,425 |
1,425 |
1,425 |
-0.14% |
1,600 |
2007/7/24 |
1,429 |
1,429 |
1,427 |
1,427 |
+0.00% |
600 |
2007/7/23 |
1,428 |
1,428 |
1,426 |
1,427 |
-0.07% |
1,800 |
2007/7/20 |
1,428 |
1,428 |
1,427 |
1,428 |
+0.00% |
2,800 |
2007/7/19 |
1,427 |
1,431 |
1,427 |
1,428 |
+0.14% |
2,600 |
2007/7/18 |
1,428 |
1,428 |
1,426 |
1,426 |
-0.14% |
3,900 |
2007/7/17 |
1,426 |
1,428 |
1,426 |
1,428 |
+0.00% |
1,400 |
2007/7/13 |
1,428 |
1,430 |
1,428 |
1,428 |
+0.07% |
1,800 |
2007/7/12 |
1,428 |
1,428 |
1,427 |
1,427 |
+0.00% |
1,100 |
2007/7/11 |
1,426 |
1,427 |
1,426 |
1,427 |
-0.21% |
400 |
2007/7/10 |
1,427 |
1,430 |
1,426 |
1,430 |
+0.28% |
1,700 |
2007/7/9 |
1,426 |
1,426 |
1,426 |
1,426 |
-0.07% |
500 |
2007/7/6 |
1,426 |
1,430 |
1,426 |
1,427 |
+0.00% |
1,100 |
2007/7/5 |
1,427 |
1,428 |
1,427 |
1,427 |
+0.07% |
2,200 |
2007/7/4 |
1,426 |
1,430 |
1,426 |
1,426 |
+0.00% |
3,300 |
2007/7/3 |
1,428 |
1,428 |
1,426 |
1,426 |
+0.07% |
200 |
2007/7/2 |
1,425 |
1,425 |
1,425 |
1,425 |
-0.07% |
1,500 |
2007/6/29 |
1,430 |
1,430 |
1,426 |
1,426 |
+0.00% |
600 |
2007/6/28 |
1,426 |
1,434 |
1,426 |
1,426 |
-0.28% |
8,300 |
2007/6/27 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.28% |
500 |
2007/6/26 |
1,426 |
1,434 |
1,426 |
1,434 |
+0.63% |
11,700 |
2007/6/25 |
1,425 |
1,425 |
1,425 |
1,425 |
-0.63% |
200 |
2007/6/22 |
1,426 |
1,434 |
1,426 |
1,434 |
+0.14% |
900 |
2007/6/21 |
1,426 |
1,432 |
1,426 |
1,432 |
+0.00% |
6,400 |
2007/6/20 |
1,425 |
1,432 |
1,421 |
1,432 |
+0.42% |
21,000 |
2007/6/19 |
1,420 |
1,430 |
1,420 |
1,426 |
-0.28% |
24,300 |
2007/6/18 |
1,424 |
1,430 |
1,424 |
1,430 |
+0.28% |
2,500 |
2007/6/15 |
1,426 |
1,428 |
1,425 |
1,426 |
-0.28% |
1,900 |
2007/6/14 |
1,425 |
1,430 |
1,424 |
1,430 |
+0.35% |
4,400 |
2007/6/13 |
1,425 |
1,425 |
1,425 |
1,425 |
-0.35% |
1,200 |
2007/6/12 |
1,428 |
1,430 |
1,420 |
1,430 |
+0.00% |
2,800 |
2007/6/11 |
1,427 |
1,430 |
1,427 |
1,430 |
+0.56% |
1,600 |
2007/6/8 |
1,426 |
1,429 |
1,420 |
1,422 |
-0.28% |
5,900 |
2007/6/7 |
1,429 |
1,430 |
1,426 |
1,426 |
-0.28% |
400 |
2007/6/6 |
1,425 |
1,430 |
1,425 |
1,430 |
+0.00% |
2,100 |
2007/6/5 |
1,426 |
1,430 |
1,421 |
1,430 |
+0.00% |
2,800 |
2007/6/4 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.28% |
500 |
2007/6/1 |
1,438 |
1,438 |
1,426 |
1,426 |
-0.28% |
300 |
2007/5/31 |
1,430 |
1,435 |
1,430 |
1,430 |
+0.28% |
1,900 |
2007/5/30 |
1,425 |
1,426 |
1,425 |
1,426 |
-0.83% |
900 |
2007/5/29 |
1,429 |
1,438 |
1,429 |
1,438 |
+0.70% |
2,800 |
2007/5/28 |
1,430 |
1,430 |
1,427 |
1,428 |
+0.00% |
2,500 |
2007/5/25 |
1,430 |
1,430 |
1,428 |
1,428 |
-0.14% |
300 |
2007/5/24 |
1,431 |
1,431 |
1,426 |
1,430 |
-0.21% |
1,100 |
2007/5/23 |
1,426 |
1,434 |
1,425 |
1,433 |
+0.56% |
2,900 |
2007/5/22 |
1,427 |
1,427 |
1,425 |
1,425 |
-0.97% |
2,500 |
2007/5/21 |
1,426 |
1,439 |
1,426 |
1,439 |
+0.84% |
3,000 |
2007/5/18 |
1,427 |
1,436 |
1,427 |
1,427 |
-0.49% |
500 |
2007/5/17 |
1,426 |
1,435 |
1,426 |
1,434 |
+0.56% |
12,200 |
2007/5/16 |
1,430 |
1,430 |
1,426 |
1,426 |
+0.00% |
1,600 |
2007/5/15 |
1,426 |
1,430 |
1,425 |
1,426 |
-0.28% |
4,500 |
2007/5/14 |
1,428 |
1,430 |
1,426 |
1,430 |
-0.35% |
1,200 |
2007/5/11 |
1,427 |
1,435 |
1,427 |
1,435 |
+0.63% |
10,500 |
2007/5/10 |
1,426 |
1,430 |
1,425 |
1,426 |
-0.28% |
4,100 |
2007/5/9 |
1,424 |
1,430 |
1,424 |
1,430 |
+0.35% |
21,800 |
2007/5/8 |
1,424 |
1,426 |
1,423 |
1,425 |
+0.00% |
8,800 |
2007/5/7 |
1,422 |
1,425 |
1,422 |
1,425 |
+0.21% |
7,100 |
2007/5/2 |
1,421 |
1,423 |
1,421 |
1,422 |
+0.14% |
4,100 |
2007/5/1 |
1,420 |
1,422 |
1,420 |
1,420 |
+0.00% |
9,300 |
2007/4/27 |
1,420 |
1,421 |
1,420 |
1,420 |
+0.00% |
15,900 |
2007/4/26 |
1,420 |
1,420 |
1,419 |
1,420 |
+0.00% |
41,600 |
2007/4/25 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
8,500 |
2007/4/24 |
1,420 |
1,422 |
1,419 |
1,420 |
+0.00% |
15,200 |
2007/4/23 |
1,412 |
1,420 |
1,412 |
1,420 |
+1.00% |
24,600 |
2007/4/20 |
1,405 |
1,410 |
1,405 |
1,406 |
+0.14% |
12,700 |
2007/4/19 |
1,400 |
1,405 |
1,400 |
1,404 |
+0.00% |
52,200 |
2007/4/18 |
1,406 |
1,410 |
1,404 |
1,404 |
-0.43% |
61,500 |
2007/4/17 |
1,410 |
1,420 |
1,408 |
1,410 |
-1.40% |
61,000 |
2007/4/16 |
1,421 |
1,430 |
1,412 |
1,430 |
-0.76% |
71,500 |
2007/4/13 |
1,443 |
1,443 |
1,441 |
1,441 |
-0.28% |
108,600 |
2007/4/12 |
1,443 |
1,445 |
1,442 |
1,445 |
+0.14% |
146,000 |
2007/4/11 |
1,444 |
1,444 |
1,443 |
1,443 |
-0.07% |
438,300 |
2007/4/10 |
1,444 |
1,445 |
1,444 |
1,444 |
+0.00% |
49,500 |
2007/4/9 |
1,444 |
1,445 |
1,444 |
1,444 |
+0.00% |
112,800 |
2007/4/6 |
1,444 |
1,445 |
1,444 |
1,444 |
-0.07% |
93,200 |
2007/4/5 |
1,444 |
1,446 |
1,444 |
1,445 |
-0.07% |
87,300 |
2007/4/4 |
1,443 |
1,446 |
1,443 |
1,446 |
+0.14% |
310,300 |
2007/4/3 |
1,443 |
1,445 |
1,443 |
1,444 |
+0.07% |
192,900 |
2007/4/2 |
1,443 |
1,445 |
1,443 |
1,443 |
-0.14% |
186,100 |
2007/3/30 |
1,443 |
1,445 |
1,443 |
1,445 |
+0.14% |
250,800 |
2007/3/29 |
1,443 |
1,445 |
1,443 |
1,443 |
+0.00% |
374,800 |
2007/3/28 |
1,442 |
1,444 |
1,442 |
1,443 |
+0.00% |
367,600 |
2007/3/27 |
1,443 |
1,444 |
1,442 |
1,443 |
+0.07% |
536,200 |
2007/3/26 |
1,442 |
1,444 |
1,442 |
1,442 |
+4.87% |
1,542,100 |
2007/3/23 |
1,375 |
1,375 |
1,375 |
1,375 |
+17.02% |
50,100 |
2007/3/22 |
1,180 |
1,185 |
1,158 |
1,175 |
-0.42% |
13,800 |
2007/3/20 |
1,135 |
1,200 |
1,106 |
1,180 |
+6.79% |
24,900 |
2007/3/19 |
1,102 |
1,105 |
1,092 |
1,105 |
-0.90% |
32,400 |
2007/3/16 |
1,135 |
1,136 |
1,115 |
1,115 |
-2.02% |
26,300 |
2007/3/15 |
1,142 |
1,145 |
1,135 |
1,138 |
-0.61% |
14,600 |
2007/3/14 |
1,150 |
1,159 |
1,137 |
1,145 |
-2.14% |
18,300 |
2007/3/13 |
1,170 |
1,175 |
1,170 |
1,170 |
+0.09% |
7,600 |
2007/3/12 |
1,180 |
1,180 |
1,153 |
1,169 |
+1.74% |
4,900 |
2007/3/9 |
1,148 |
1,149 |
1,140 |
1,149 |
+0.09% |
27,600 |
2007/3/8 |
1,146 |
1,148 |
1,138 |
1,148 |
+0.17% |
28,300 |
2007/3/7 |
1,146 |
1,161 |
1,145 |
1,146 |
+0.09% |
32,100 |
|